Quantcast

Historical Stock Prices

CMCSA 
$35.98
*  
0.04
0.11%
Get CMCSA Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading CMCSA now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 36.12 36.51 35.785 35.98 24,278,810
10/18/2018 36.28 36.64 35.82 35.94 27,884,660
10/17/2018 36.12 36.665 35.789 36.4 20,384,260
10/16/2018 35.22 36.1 35.195 36 26,275,970
10/15/2018 34.61 35.67 34.51 35.09 22,673,430
10/12/2018 34.05 34.79 33.89 34.62 31,255,570
10/11/2018 34.6 34.69 33.51 33.67 36,180,580
10/10/2018 35.37 35.65 34.23 34.28 25,503,130
10/09/2018 35.28 35.83 34.99 35.44 17,407,040
10/08/2018 34.5 35.23 34.45 35.18 18,862,430
10/05/2018 35.19 35.23 34.41 34.56 20,432,560
10/04/2018 35.05 35.285 34.84 35.21 23,118,430
10/03/2018 35.78 35.88 35.01 35.19 28,965,850
10/02/2018 35.28 35.885 35 35.7 24,876,840
10/01/2018 35.53 35.64 34.995 35.52 20,390,190
09/28/2018 35.25 35.66 35.145 35.41 17,306,280
09/27/2018 35.5 35.715 35.18 35.22 17,046,070
09/26/2018 35.6 35.91 35.3 35.37 19,660,010
09/25/2018 35.86 35.98 35.29 35.4 25,408,180
09/24/2018 35.95 36.27 34.75 35.63 67,586,000
09/21/2018 37.95 38.06 37.481 37.9 57,063,400
09/20/2018 37.61 37.99 37.12 37.81 20,489,140
09/19/2018 37.65 37.94 37.29 37.32 17,199,490
09/18/2018 37.11 37.875 36.98 37.74 23,442,730
09/17/2018 37.03 37.21 36.72 36.96 13,318,240
09/14/2018 37.15 37.21 36.72 36.96 14,838,880
09/13/2018 36.15 37.23 36.075 37.04 22,918,920
09/12/2018 36.21 36.3 35.67 36.09 20,857,310
09/11/2018 36.44 36.5 36.22 36.3 20,600,900
09/10/2018 36.4 36.505 36.28 36.36 14,235,510
09/07/2018 35.9 36.37 35.75 36.17 18,139,080
09/06/2018 36.53 36.53 35.72 35.92 18,214,910
09/05/2018 36.29 36.48 36.1501 36.28 16,801,130
09/04/2018 36.75 36.85 36.211 36.38 19,157,130
08/31/2018 36.6 37.07 36.58 36.99 20,414,900
08/30/2018 36.55 36.7 36.41 36.68 10,563,530
08/29/2018 36.27 36.9 36.22 36.75 13,419,010
08/28/2018 36.66 36.695 36.2 36.35 10,815,210
08/27/2018 36.64 36.7 36.4 36.43 11,953,010
08/24/2018 35.37 36.79 35.32 36.5 24,501,130
08/23/2018 35.38 35.48 35.26 35.31 11,472,660
08/22/2018 35.7 35.74 35.45 35.48 7,951,801
08/21/2018 35.45 36.01 35.43 35.74 11,383,310
08/20/2018 35.7 35.725 35.3 35.43 9,915,536
08/17/2018 35.56 35.85 35.35 35.6 12,079,500
08/16/2018 35.05 35.85 35.01 35.66 16,388,610
08/15/2018 35.2 35.27 34.67 34.97 15,359,920
08/14/2018 35.1 35.49 35.04 35.39 10,478,870
08/13/2018 35.12 35.185 34.78 35.04 15,884,480
08/10/2018 35.26 35.34 34.945 35.08 11,869,990
08/09/2018 35.1 35.81 35.05 35.49 17,057,600
08/08/2018 35.47 35.49 34.89 35.05 12,297,640
08/07/2018 35.45 35.52 35.19 35.4 10,952,190
08/06/2018 35.59 35.76 35.29 35.32 11,862,740
08/03/2018 34.94 35.43 34.73 35.41 16,485,830
08/02/2018 35.17 35.2 34.615 34.64 19,239,810
08/01/2018 35.9 35.9 35.32 35.4 20,155,580
07/31/2018 35.65 36.09 35.54 35.78 21,640,860
07/30/2018 35.06 35.7 35.02 35.46 21,525,890
07/27/2018 34.84 35.61 34.76 35.08 22,686,930
07/26/2018 34.84 35.095 33.77 34.75 40,253,500
07/25/2018 33.39 33.52 32.81 33.42 22,049,170
07/24/2018 34.17 34.29 33.35 33.39 21,779,110
07/23/2018 34.16 34.3 33.82 34.17 22,327,440
07/20/2018 34.77 34.95 34.29 34.3 24,577,020
07/19/2018 35.14 35.29 34.74 34.91 41,375,220
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio